PER
2022/08/12~2023/03/15
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
03/15 | 449 | 449 | 449 | 449 | +0.22% | 1,700 | 19億7491万 | -0.88% | 31.01 | 0.39 |
03/14 | 449 | 449 | 448 | 448 | -0.22% | 1,800 | 19億7051万 | -1.32% | 30.94 | 0.39 |
03/13 | 448 | 450 | 448 | 449 | -0.22% | 1,300 | 19億7491万 | -1.1% | 31.01 | 0.39 |
03/10 | 449 | 450 | 449 | 450 | +0.22% | 800 | 19億7930万 | -0.88% | 31.08 | 0.39 |
03/09 | 449 | 449 | 449 | 449 | 0% | 900 | 19億7491万 | -1.32% | 31.01 | 0.39 |
03/08 | 449 | 450 | 448 | 449 | +0.22% | 5,600 | 19億7491万 | -1.32% | 31.01 | 0.39 |
03/07 | 445 | 448 | 444 | 448 | +0.45% | 1,500 | 19億7051万 | -1.75% | 30.94 | 0.39 |
03/06 | 452 | 452 | 445 | 446 | -1.33% | 6,400 | 19億6171万 | -2.19% | 30.8 | 0.39 |
03/03 | 455 | 455 | 452 | 452 | -0.66% | 4,600 | 19億8810万 | -1.09% | 31.21 | 0.4 |
03/02 | 455 | 455 | 454 | 455 | -0.22% | 900 | 20億130万 | -0.66% | 31.42 | 0.4 |
03/01 | 454 | 457 | 453 | 456 | +0.66% | 8,200 | 20億569万 | -0.44% | 31.49 | 0.4 |
02/28 | 453 | 454 | 453 | 453 | -0.22% | 4,300 | 19億9250万 | -1.31% | 31.28 | 0.4 |
02/27 | 457 | 457 | 454 | 454 | -0.66% | 1,500 | 19億9690万 | -1.3% | 31.35 | 0.4 |
02/24 | 456 | 457 | 456 | 457 | +0.22% | 200 | 20億1009万 | -0.87% | 31.56 | 0.4 |
02/22 | 454 | 457 | 454 | 456 | -0.22% | 1,300 | 20億569万 | -1.3% | 31.49 | 0.4 |
02/21 | 453 | 457 | 453 | 457 | +1.11% | 1,400 | 20億1009万 | -1.3% | 31.56 | 0.4 |
02/20 | 458 | 458 | 452 | 452 | -0.88% | 3,400 | 19億8810万 | -2.38% | 31.21 | 0.4 |
02/17 | 457 | 457 | 456 | 456 | -0.22% | 4,100 | 20億569万 | -1.72% | 31.49 | 0.4 |
02/16 | 457 | 457 | 456 | 457 | 0% | 1,800 | 20億1009万 | -1.72% | 31.56 | 0.4 |
02/15 | 457 | 457 | 456 | 457 | 0% | 5,700 | 20億1009万 | -1.93% | 31.56 | 0.4 |
02/14 | 457 | 457 | 456 | 457 | 0% | 2,700 | 20億1009万 | -2.14% | 31.56 | 0.4 |
02/13 | 456 | 460 | 456 | 457 | 0% | 1,900 | 20億1009万 | -2.35% | 31.56 | 0.4 |
02/10 | 460 | 462 | 456 | 457 | 0% | 1,600 | 20億1009万 | -2.56% | 31.56 | 0.4 |
02/09 | 457 | 464 | 457 | 457 | -0.44% | 600 | 20億1009万 | -2.77% | 31.56 | 0.4 |
02/08 | 456 | 464 | 456 | 459 | +0.66% | 600 | 20億1889万 | -2.75% | 31.7 | 0.4 |
02/07 | 457 | 460 | 456 | 456 | 0% | 600 | 20億569万 | -3.59% | 31.49 | 0.4 |
02/06 | 457 | 460 | 456 | 456 | 0% | 2,200 | 20億569万 | -3.8% | 31.49 | 0.4 |
02/03 | 456 | 462 | 456 | 456 | -1.3% | 2,900 | 20億569万 | -4% | 31.49 | 0.4 |
02/02 | 460 | 472 | 456 | 462 | -0.43% | 5,700 | 20億3209万 | -3.14% | 31.9 | 0.4 |
02/01 | 463 | 464 | 456 | 464 | +1.53% | 1,500 | 20億4088万 | -2.93% | 32.04 | 0.41 |
01/31 | 458 | 459 | 456 | 457 | 0% | 2,100 | 20億1009万 | -4.39% | 31.56 | 0.4 |
01/30 | 465 | 467 | 457 | 457 | -2.77% | 4,300 | 20億1009万 | -4.59% | 31.56 | 0.4 |
01/27 | 466 | 470 | 464 | 470 | 0% | 2,700 | 20億6727万 | -2.08% | 32.46 | 0.41 |
01/26 | 470 | 470 | 469 | 470 | -0.42% | 1,800 | 20億6727万 | -2.29% | 32.46 | 0.41 |
01/25 | 473 | 483 | 462 | 472 | -0.21% | 4,700 | 20億7607万 | -2.07% | 32.59 | 0.41 |
01/24 | 475 | 478 | 473 | 473 | -0.84% | 400 | 20億8047万 | -2.07% | 32.66 | 0.41 |
01/23 | 478 | 478 | 477 | 477 | +0.42% | 200 | 20億9806万 | -1.45% | 32.94 | 0.42 |
01/20 | 475 | 475 | 475 | 475 | -0.21% | 400 | 20億8927万 | -1.86% | 32.8 | 0.42 |
01/19 | 476 | 476 | 476 | 476 | 0% | 100 | 20億9366万 | -1.86% | 32.87 | 0.42 |
01/18 | 476 | 477 | 476 | 476 | 0% | 400 | 20億9366万 | -1.86% | 32.87 | 0.42 |
01/17 | 476 | 476 | 476 | 476 | 0% | 100 | 20億9366万 | -2.06% | 32.87 | 0.42 |
01/16 | 476 | 476 | 476 | 476 | -0.63% | 100 | 20億9366万 | -2.26% | 32.87 | 0.42 |
01/13 | 479 | 479 | 479 | 479 | 0% | 100 | 21億686万 | -1.84% | 33.08 | 0.42 |
01/12 | 479 | 479 | 479 | 479 | +0.63% | 100 | 21億686万 | -1.84% | 33.08 | 0.42 |
01/06 | 482 | 482 | 476 | 476 | -1.24% | 52,600 | 20億9366万 | -2.46% | 32.87 | 0.42 |
2022 |
12/30 | 482 | 482 | 482 | 482 | -1.63% | 100 | 21億2005万 | -1.43% | 33.29 | 0.42 |
12/28 | 490 | 490 | 490 | 490 | +0.2% | 1,100 | 21億5524万 | +0.2% | 33.84 | 0.43 |
12/27 | 481 | 489 | 481 | 489 | -1.21% | 500 | 21億5084万 | -0.2% | 33.77 | 0.43 |
12/26 | 496 | 496 | 495 | 495 | +1.64% | 1,100 | 21億7723万 | +1.02% | 34.18 | 0.43 |
12/23 | 485 | 487 | 485 | 487 | +0.41% | 400 | 21億4205万 | -0.61% | 33.63 | 0.43 |
12/22 | 485 | 485 | 485 | 485 | 0% | 800 | 21億3325万 | -1.02% | 33.49 | 0.42 |
12/21 | 483 | 493 | 478 | 485 | -0.41% | 500 | 21億3325万 | -1.02% | 33.49 | 0.42 |
12/19 | 487 | 487 | 487 | 487 | -0.61% | 200 | 21億4205万 | -0.81% | 33.63 | 0.43 |
12/13 | 490 | 490 | 490 | 490 | +1.66% | 200 | 21億5524万 | -0.2% | 33.84 | 0.43 |
12/09 | 482 | 482 | 482 | 482 | +0.84% | 200 | 21億2005万 | -1.83% | 33.29 | 0.42 |
12/08 | 478 | 479 | 476 | 478 | 0% | 1,500 | 21億246万 | -2.85% | 33.01 | 0.42 |
12/07 | 485 | 485 | 478 | 478 | -3.43% | 1,100 | 21億246万 | -3.04% | 33.01 | 0.42 |
11/30 | 495 | 495 | 495 | 495 | 0% | 100 | 21億7723万 | +0.2% | 34.18 | 0.43 |
11/25 | 495 | 495 | 495 | 495 | 0% | 100 | 21億7723万 | 0% | 34.18 | 0.43 |
11/24 | 494 | 495 | 494 | 495 | +1.64% | 300 | 21億7723万 | -0.2% | 34.18 | 0.43 |
11/21 | 487 | 487 | 487 | 487 | +0.41% | 100 | 21億4205万 | -1.81% | 33.63 | 0.43 |
11/18 | 491 | 491 | 485 | 485 | -1.22% | 300 | 21億3325万 | -2.41% | 33.49 | 0.42 |
11/11 | 491 | 491 | 491 | 491 | 0% | 1,100 | 21億5964万 | -1.41% | 33.91 | 0.43 |
11/10 | 487 | 491 | 482 | 491 | -2.39% | 2,100 | 21億5964万 | -1.6% | 33.91 | 0.43 |
11/09 | 495 | 504 | 495 | 503 | +1.82% | 2,000 | 22億1242万 | +0.6% | 34.74 | 0.44 |
11/08 | 494 | 494 | 494 | 494 | -0.2% | 200 | 21億7284万 | -1.2% | 34.11 | 0.43 |
11/04 | 495 | 495 | 495 | 495 | +1.64% | 100 | 21億7723万 | -1% | 34.18 | 0.43 |
11/02 | 490 | 492 | 487 | 487 | -0.61% | 700 | 21億4205万 | -2.6% | 33.63 | 0.43 |
11/01 | 490 | 490 | 490 | 490 | 0% | 200 | 21億5524万 | -2.2% | 33.84 | 0.43 |
10/31 | 497 | 497 | 490 | 490 | -0.61% | 700 | 21億5524万 | -2.2% | 33.84 | 0.43 |
10/28 | 491 | 493 | 491 | 493 | -0.8% | 200 | 21億6844万 | -1.6% | 34.04 | 0.43 |
10/26 | 497 | 497 | 497 | 497 | 0% | 1,100 | 21億8603万 | -0.8% | 34.32 | 0.44 |
10/24 | 497 | 497 | 497 | 497 | 0% | 400 | 21億8603万 | -1% | 34.32 | 0.44 |
10/19 | 497 | 497 | 497 | 497 | +1.43% | 100 | 21億8603万 | -1% | 34.32 | 0.44 |
10/14 | 490 | 490 | 490 | 490 | +0.2% | 100 | 21億5524万 | -2.58% | 33.84 | 0.43 |
10/11 | 492 | 492 | 486 | 489 | -0.61% | 900 | 21億5084万 | -2.78% | 33.77 | 0.43 |
10/06 | 492 | 492 | 492 | 492 | -1.99% | 100 | 21億6404万 | -2.38% | 33.98 | 0.43 |
10/03 | 502 | 502 | 502 | 502 | +1.62% | 100 | 22億802万 | -0.4% | 34.67 | 0.44 |
09/30 | 499 | 499 | 494 | 494 | 0% | 200 | 21億7284万 | -1.79% | 10.69 | 0.44 |
09/29 | 495 | 504 | 494 | 494 | -1.98% | 52,600 | 21億7284万 | -1.79% | 10.69 | 0.44 |
09/28 | 504 | 504 | 504 | 504 | -1.37% | 100 | 22億1682万 | +0.2% | 10.91 | 0.45 |
09/27 | 512 | 512 | 511 | 511 | -0.2% | 400 | 22億4761万 | +1.59% | 11.06 | 0.45 |
09/26 | 513 | 513 | 512 | 512 | -0.19% | 200 | 22億5201万 | +1.79% | 11.08 | 0.45 |
09/22 | 513 | 513 | 513 | 513 | 0% | 100 | 22億5641万 | +1.99% | 11.1 | 0.46 |
09/21 | 503 | 513 | 503 | 513 | +1.18% | 600 | 22億5641万 | +2.19% | 11.1 | 0.46 |
09/20 | 507 | 507 | 507 | 507 | -1.17% | 100 | 22億3002万 | +1.2% | 10.97 | 0.45 |
09/16 | 513 | 513 | 513 | 513 | +0.59% | 100 | 22億5641万 | +2.4% | 11.1 | 0.46 |
09/15 | 510 | 510 | 510 | 510 | -0.78% | 100 | 22億4321万 | +2% | 11.04 | 0.45 |
09/14 | 505 | 514 | 505 | 514 | +2.8% | 200 | 22億6081万 | +3.01% | 11.13 | 0.46 |
09/12 | 500 | 500 | 500 | 500 | +0.2% | 300 | 21億9923万 | +0.2% | 10.82 | 0.44 |
09/09 | 505 | 505 | 498 | 499 | +0.6% | 300 | 21億9483万 | 0% | 10.8 | 0.44 |
09/02 | 495 | 497 | 495 | 496 | 0% | 400 | 21億8163万 | -0.4% | 10.74 | 0.44 |
09/01 | 496 | 496 | 496 | 496 | +0.2% | 100 | 21億8163万 | -0.6% | 10.74 | 0.44 |
08/31 | 500 | 500 | 495 | 495 | -1.39% | 200 | 21億7723万 | -1% | 10.71 | 0.44 |
08/26 | 502 | 502 | 502 | 502 | +0.4% | 100 | 22億802万 | +0.2% | 10.87 | 0.45 |
08/23 | 507 | 507 | 500 | 500 | -1.19% | 700 | 21億9923万 | -0.2% | 10.82 | 0.44 |
08/17 | 505 | 506 | 505 | 506 | +1.2% | 200 | 22億2562万 | +0.8% | 10.95 | 0.45 |
08/16 | 501 | 501 | 500 | 500 | -2.15% | 500 | 21億9923万 | -0.4% | 10.82 | 0.44 |
08/15 | 512 | 512 | 511 | 511 | +1.19% | 2,100 | 22億4761万 | +1.79% | 11.06 | 0.45 |
08/12 | 500 | 505 | 500 | 505 | +0.8% | 300 | 22億2122万 | +0.6% | 10.93 | 0.45 |